Echtzeit-Aktienkurs Tortoise Energy Infrastructure Corporation
Bid:
Ask:
Aktienkurse zur Tortoise Energy Infrastructure Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 31,53 | 31,70 | 31,36 | 31,70 | 1,15% | 72.241,00 |
| 03.05.2024 | 31,42 | 31,57 | 31,27 | 31,34 | 0,64% | 49.453,00 |
| 02.05.2024 | 30,91 | 31,36 | 30,91 | 31,14 | 1,10% | 60.971,00 |
| 01.05.2024 | 31,00 | 31,00 | 30,73 | 30,80 | -0,55% | 19.809,00 |
| 30.04.2024 | 31,52 | 31,52 | 30,93 | 30,97 | -1,84% | 23.120,00 |
| 29.04.2024 | 31,56 | 31,76 | 31,49 | 31,55 | -0,38% | 49.492,00 |
| 26.04.2024 | 31,77 | 32,00 | 31,47 | 31,67 | -0,69% | 112.538,00 |
| 25.04.2024 | 31,91 | 32,02 | 31,64 | 31,89 | -0,09% | 23.228,00 |
| 24.04.2024 | 31,96 | 32,12 | 31,81 | 31,92 | -0,09% | 40.514,00 |
| 23.04.2024 | 31,80 | 32,23 | 31,66 | 31,95 | 0,73% | 58.484,00 |
| 22.04.2024 | 31,39 | 31,76 | 31,22 | 31,72 | 1,24% | 15.020,00 |
| 19.04.2024 | 30,67 | 31,42 | 30,67 | 31,33 | 2,72% | 38.936,00 |
| 18.04.2024 | 30,40 | 30,54 | 30,23 | 30,50 | 1,09% | 23.374,00 |
| 17.04.2024 | 29,93 | 30,35 | 29,93 | 30,17 | 1,00% | 29.174,00 |
| 16.04.2024 | 30,10 | 30,10 | 29,54 | 29,87 | -0,83% | 39.852,00 |
| 15.04.2024 | 30,85 | 30,92 | 29,98 | 30,12 | -1,67% | 32.631,00 |
| 12.04.2024 | 31,28 | 31,53 | 30,57 | 30,63 | -1,70% | 28.997,00 |
| 11.04.2024 | 31,23 | 31,41 | 30,93 | 31,16 | -0,51% | 39.857,00 |
| 10.04.2024 | 31,46 | 31,52 | 31,15 | 31,32 | -0,92% | 27.875,00 |
| 09.04.2024 | 31,89 | 31,89 | 31,47 | 31,61 | -0,53% | 45.561,00 |
| 08.04.2024 | 31,49 | 31,80 | 31,48 | 31,78 | 1,11% | 58.780,00 |
| 05.04.2024 | 31,21 | 31,43 | 30,96 | 31,43 | 0,87% | 31.860,00 |
| 04.04.2024 | 31,74 | 31,74 | 31,04 | 31,16 | -1,11% | 60.487,00 |
| 03.04.2024 | 31,13 | 31,60 | 31,13 | 31,51 | 1,22% | 66.643,00 |
| 02.04.2024 | 31,29 | 31,29 | 30,99 | 31,13 | 0,45% | 30.785,00 |
| 01.04.2024 | 31,32 | 31,32 | 30,91 | 30,99 | 0,26% | 30.003,00 |
| 28.03.2024 | 30,35 | 30,99 | 30,35 | 30,91 | 1,95% | 65.040,00 |
| 27.03.2024 | 30,08 | 30,32 | 30,01 | 30,32 | 1,40% | 50.074,00 |
| 26.03.2024 | 30,09 | 30,18 | 29,89 | 29,90 | -0,30% | 29.044,00 |
| 25.03.2024 | 29,95 | 30,20 | 29,86 | 29,99 | 0,10% | 75.160,00 |
| 22.03.2024 | 30,12 | 30,12 | 29,96 | 29,96 | 0,20% | 29.833,00 |
| 21.03.2024 | 30,00 | 30,10 | 29,83 | 29,90 | 0,07% | 52.141,00 |
| 20.03.2024 | 29,58 | 29,96 | 29,58 | 29,88 | 0,88% | 42.223,00 |
| 19.03.2024 | 29,47 | 29,62 | 29,35 | 29,62 | 1,09% | 62.038,00 |
| 18.03.2024 | 29,79 | 29,79 | 29,20 | 29,30 | 0,41% | 67.125,00 |
| 15.03.2024 | 29,35 | 29,49 | 29,18 | 29,18 | -0,21% | 53.838,00 |
| 14.03.2024 | 29,63 | 29,78 | 29,24 | 29,24 | -1,08% | 49.106,00 |
| 13.03.2024 | 29,69 | 29,88 | 29,51 | 29,56 | 0,24% | 42.982,00 |
| 12.03.2024 | 29,60 | 29,60 | 29,44 | 29,49 | 0,00% | 65.338,00 |
| 11.03.2024 | 29,52 | 29,65 | 29,42 | 29,49 | 0,24% | 29.017,00 |
| 08.03.2024 | 29,51 | 29,68 | 29,39 | 29,42 | -0,51% | 24.540,00 |
| 07.03.2024 | 29,60 | 29,74 | 29,50 | 29,57 | 0,24% | 35.936,00 |
| 06.03.2024 | 29,35 | 29,67 | 29,35 | 29,50 | 1,13% | 73.477,00 |
| 05.03.2024 | 29,35 | 29,53 | 29,11 | 29,17 | -0,07% | 73.223,00 |
| 04.03.2024 | 29,38 | 29,58 | 29,11 | 29,19 | -0,65% | 56.471,00 |
| 01.03.2024 | 29,49 | 29,59 | 29,07 | 29,38 | 0,38% | 126.971,00 |
| 29.02.2024 | 29,52 | 29,54 | 29,25 | 29,27 | 0,58% | 63.922,00 |
| 28.02.2024 | 29,28 | 29,28 | 29,10 | 29,10 | -0,17% | 15.727,00 |
| 27.02.2024 | 29,21 | 29,30 | 29,03 | 29,15 | 0,69% | 37.128,00 |
| 26.02.2024 | 29,30 | 29,30 | 28,92 | 28,95 | -0,89% | 46.955,00 |
| 23.02.2024 | 29,24 | 29,41 | 29,21 | 29,21 | -0,38% | 22.479,00 |
| 22.02.2024 | 29,42 | 29,42 | 29,12 | 29,32 | -0,07% | 72.654,00 |
| 21.02.2024 | 29,52 | 29,52 | 29,24 | 29,34 | -1,25% | 44.359,00 |
| 20.02.2024 | 29,92 | 29,96 | 29,70 | 29,71 | -0,37% | 34.266,00 |
| 16.02.2024 | 29,64 | 29,95 | 29,51 | 29,82 | 0,81% | 50.201,00 |
| 15.02.2024 | 28,95 | 29,62 | 28,95 | 29,58 | 2,14% | 65.086,00 |
| 14.02.2024 | 29,14 | 29,14 | 28,87 | 28,96 | 0,10% | 13.152,00 |
| 13.02.2024 | 29,20 | 29,20 | 28,70 | 28,93 | -1,03% | 22.078,00 |
| 12.02.2024 | 28,76 | 29,28 | 28,74 | 29,23 | 2,24% | 43.466,00 |
| 09.02.2024 | 28,67 | 28,78 | 28,49 | 28,59 | -0,03% | 19.715,00 |
| 08.02.2024 | 28,43 | 28,71 | 28,43 | 28,60 | -0,17% | 16.457,00 |
| 07.02.2024 | 28,78 | 28,78 | 28,56 | 28,65 | 0,14% | 17.894,00 |
| 06.02.2024 | 28,92 | 28,92 | 28,52 | 28,61 | -0,14% | 20.063,00 |
| 05.02.2024 | 28,78 | 28,98 | 28,62 | 28,65 | -1,44% | 50.248,00 |
| 02.02.2024 | 29,48 | 29,48 | 28,96 | 29,07 | -1,16% | 22.289,00 |
| 01.02.2024 | 29,04 | 29,60 | 29,04 | 29,41 | 1,52% | 54.290,00 |
| 31.01.2024 | 29,18 | 29,48 | 28,97 | 28,97 | -0,75% | 44.971,00 |
| 30.01.2024 | 29,04 | 29,33 | 29,00 | 29,19 | 0,07% | 31.544,00 |
| 29.01.2024 | 29,21 | 29,21 | 28,84 | 29,17 | 0,28% | 43.982,00 |
| 26.01.2024 | 28,90 | 29,15 | 28,90 | 29,09 | 0,59% | 38.091,00 |
| 25.01.2024 | 28,75 | 28,96 | 28,56 | 28,92 | 1,47% | 35.495,00 |
| 24.01.2024 | 28,68 | 28,69 | 28,41 | 28,50 | 0,11% | 23.300,00 |
| 23.01.2024 | 28,62 | 28,69 | 28,31 | 28,47 | 0,04% | 39.410,00 |
| 22.01.2024 | 28,20 | 28,65 | 28,20 | 28,46 | 0,92% | 58.399,00 |
| 19.01.2024 | 28,52 | 28,52 | 28,01 | 28,20 | -0,18% | 41.440,00 |
| 18.01.2024 | 28,64 | 28,71 | 28,05 | 28,25 | -0,63% | 38.983,00 |
| 17.01.2024 | 28,89 | 28,97 | 28,27 | 28,43 | -1,59% | 29.108,00 |
| 16.01.2024 | 29,41 | 29,41 | 28,82 | 28,89 | -1,13% | 45.238,00 |
| 12.01.2024 | 29,39 | 29,54 | 29,20 | 29,22 | 0,00% | 35.452,00 |
| 11.01.2024 | 29,64 | 29,64 | 28,99 | 29,22 | -0,92% | 47.752,00 |
| 10.01.2024 | 29,41 | 29,59 | 29,23 | 29,49 | 0,27% | 31.505,00 |
| 09.01.2024 | 29,50 | 29,54 | 29,20 | 29,41 | -0,34% | 22.262,00 |
| 08.01.2024 | 29,23 | 29,59 | 29,08 | 29,51 | 0,17% | 39.581,00 |
| 05.01.2024 | 29,63 | 29,73 | 29,33 | 29,46 | -0,37% | 63.756,00 |
| 04.01.2024 | 29,70 | 29,79 | 29,55 | 29,57 | 0,24% | 90.209,00 |
| 03.01.2024 | 29,11 | 29,53 | 29,05 | 29,50 | 1,69% | 88.834,00 |
| 02.01.2024 | 28,89 | 29,20 | 28,89 | 29,01 | 0,83% | 47.248,00 |
| 29.12.2023 | 28,88 | 29,05 | 28,73 | 28,77 | -0,59% | 66.178,00 |
| 28.12.2023 | 28,65 | 29,02 | 28,65 | 28,94 | 0,80% | 68.569,00 |
| 27.12.2023 | 29,03 | 29,03 | 28,71 | 28,71 | -1,00% | 61.380,00 |
| 26.12.2023 | 28,74 | 29,09 | 28,74 | 29,00 | 1,26% | 73.103,00 |
| 22.12.2023 | 28,31 | 28,93 | 28,31 | 28,64 | 0,63% | 61.939,00 |
| 21.12.2023 | 28,55 | 28,62 | 28,28 | 28,46 | 0,64% | 48.975,00 |
| 20.12.2023 | 28,65 | 29,02 | 28,28 | 28,28 | -1,89% | 62.743,00 |
| 19.12.2023 | 28,53 | 28,86 | 28,53 | 28,83 | 0,72% | 56.729,00 |
| 18.12.2023 | 28,57 | 28,80 | 28,51 | 28,62 | 0,56% | 38.747,00 |
| 15.12.2023 | 28,94 | 28,94 | 28,26 | 28,46 | -1,21% | 45.370,00 |
| 14.12.2023 | 28,73 | 29,02 | 28,73 | 28,81 | 1,16% | 82.441,00 |
| 13.12.2023 | 27,76 | 28,54 | 27,44 | 28,48 | 3,08% | 111.350,00 |
| 12.12.2023 | 27,92 | 27,92 | 27,53 | 27,63 | -1,07% | 28.107,00 |